Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 44.5 | 45.06 | 43.99 | 45.05 | 45.05 | +0.48 (+1.08%) | 1,885,500 |
31 Mar 2022 | USD | 44.12 | 44.73 | 43.92 | 44.57 | 44.57 | +0.47 (+1.07%) | 1,952,700 |
30 Mar 2022 | USD | 44.44 | 44.59 | 43.77 | 44.1 | 44.1 | -0.63 (-1.41%) | 3,071,700 |
29 Mar 2022 | USD | 44.54 | 44.95 | 44.37 | 44.73 | 44.73 | +0.58 (+1.31%) | 1,665,700 |
28 Mar 2022 | USD | 44.2 | 44.3 | 43.51 | 44.15 | 44.15 | -0.38 (-0.85%) | 1,513,800 |
25 Mar 2022 | USD | 43.48 | 44.55 | 43.39 | 44.53 | 44.53 | +1.21 (+2.79%) | 1,947,300 |
24 Mar 2022 | USD | 43.03 | 43.56 | 43 | 43.32 | 43.32 | +0.31 (+0.72%) | 1,405,000 |
23 Mar 2022 | USD | 43.3 | 43.82 | 42.99 | 43.01 | 43.01 | +0.02 (+0.05%) | 2,260,100 |
22 Mar 2022 | USD | 42.56 | 43.19 | 42.47 | 42.99 | 42.99 | +0.52 (+1.22%) | 1,999,700 |
21 Mar 2022 | USD | 42.61 | 43.18 | 42.45 | 42.47 | 42.47 | +0.04 (+0.09%) | 1,528,000 |
18 Mar 2022 | USD | 42.67 | 42.77 | 42.2 | 42.43 | 42.43 | -0.31 (-0.73%) | 3,758,200 |
17 Mar 2022 | USD | 42.7 | 43.1 | 42.34 | 42.74 | 42.74 | +0.08 (+0.19%) | 1,439,400 |
16 Mar 2022 | USD | 43.49 | 43.5 | 42.27 | 42.66 | 42.66 | -0.81 (-1.86%) | 1,988,600 |
15 Mar 2022 | USD | 43.01 | 43.68 | 42.96 | 43.47 | 43.47 | +0.66 (+1.54%) | 2,424,100 |
14 Mar 2022 | USD | 41.9 | 43.1 | 41.74 | 42.81 | 42.81 | +0.64 (+1.52%) | 2,087,100 |
11 Mar 2022 | USD | 41.99 | 42.5 | 41.85 | 42.17 | 42.17 | +0.3 (+0.72%) | 2,412,600 |
10 Mar 2022 | USD | 42.36 | 43.4 | 41.73 | 41.87 | 41.87 | -0.76 (-1.78%) | 2,580,000 |
9 Mar 2022 | USD | 42.78 | 43.98 | 42.54 | 42.63 | 42.63 | +0.33 (+0.78%) | 3,872,000 |
8 Mar 2022 | USD | 45.4 | 45.66 | 42.29 | 42.3 | 42.3 | -3.22 (-7.07%) | 6,265,800 |
7 Mar 2022 | USD | 45.31 | 45.87 | 44.72 | 45.52 | 45.52 | -0.03 (-0.07%) | 3,639,700 |
4 Mar 2022 | USD | 45 | 45.87 | 44.91 | 45.55 | 45.55 | 0.0 (0.0%) | 3,354,300 |
3 Mar 2022 | USD | 45.21 | 45.91 | 45.17 | 45.55 | 45.55 | +0.4 (+0.89%) | 2,194,100 |
2 Mar 2022 | USD | 44.5 | 45.55 | 44.18 | 45.15 | 45.15 | +0.74 (+1.67%) | 3,468,700 |
1 Mar 2022 | USD | 44.84 | 45.28 | 44.09 | 44.41 | 44.41 | -0.56 (-1.25%) | 2,365,000 |
28 Feb 2022 | USD | 44.56 | 45.1 | 44.39 | 44.97 | 44.97 | -0.22 (-0.49%) | 2,060,200 |
25 Feb 2022 | USD | 43.73 | 45.23 | 43.59 | 45.19 | 45.19 | +1.65 (+3.79%) | 1,959,100 |
24 Feb 2022 | USD | 44.32 | 44.54 | 42.42 | 43.54 | 43.54 | -1.13 (-2.53%) | 3,558,800 |
23 Feb 2022 | USD | 44.9 | 45.07 | 44.52 | 44.67 | 44.67 | -0.02 (-0.04%) | 2,343,000 |
22 Feb 2022 | USD | 44.95 | 45.23 | 44.39 | 44.69 | 44.69 | -0.26 (-0.58%) | 2,858,000 |
18 Feb 2022 | USD | 44.16 | 44.98 | 44.1 | 44.95 | 44.95 | +0.76 (+1.72%) | 6,644,600 |